KARACHI May 22:
| Company | Up | Company | Down |
|---|---|---|---|
| Island Textile | 48.39 | Nestle Pakistan | 159.15 |
| Mari Petroleum | 33.37 | Bata (Pak) | 54.50 |
| Wyeth Pak Ltd. XD | 28.03 | Mari Petroleum | 33.37 |
| Murree Brewery XD | 25.51 | Sanofi-Aventis | 32.34 |
| Colgate Palmolive | 15.00 | ICI Pakistan | 23.82 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AL-Ghazi Tractors | 335.00 | 328.00 | 330.00 | -14.00 | 2,800 |
| Atlas Honda Ltd | 390.00 | 390.00 | 390.00 | 0.00 | 2,000 |
| Ghandhara Ind. | 93.42 | 86.50 | 92.91 | 3.93 | 413,600 |
| Ghandhara Nissan | 50.49 | 47.50 | 50.49 | 2.40 | 367,200 |
| Honda Atlas Cars | 130.71 | 130.71 | 130.71 | 6.22 | 116,700 |
| Hinopak Motor | 316.00 | 316.00 | 316.00 | 1.00 | 100 |
| Indus Motor Co XD | 1200.00 | 1190.00 | 1199.98 | -7.87 | 6,760 |
| Millat Tractors XD | 815.00 | 794.00 | 805.45 | -14.11 | 26,250 |
| Pak Suzuki XD | 235.09 | 225.30 | 235.09 | 11.19 | 344,600 |
| Sazgar Eng | — | — | 226.22 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Agriautos Ind. | 205.00 | 205.00 | 205.00 | 0.79 | 1,800 |
| Atlas Battery | 71.68 | 65.02 | 71.62 | 3.18 | 7,500 |
| Bal.Wheels | — | — | 80.00 | — | — |
| Exide (PAK) | 126.70 | 121.00 | 126.58 | 4.58 | 1,700 |
| General Tyre | 36.23 | 33.50 | 36.23 | 1.72 | 258,500 |
| Thal Limited XD | 370.00 | 360.00 | 365.56 | 3.79 | 14,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Cement | 82.74 | 77.01 | 82.52 | 3.72 | 31,600 |
| Cherat Cement | 33.00 | 30.44 | 32.16 | 0.12 | 2,059,500 |
| DGK Cement | 56.40 | 51.49 | 55.48 | 1.65 | 2,652,500 |
| Fauji Cement | 15.75 | 14.55 | 15.48 | 0.12 | 4,712,500 |
| Fecto Cement | 18.00 | 17.70 | 17.76 | -0.94 | 23,000 |
| Gharibwal Cement | 10.20 | 9.30 | 10.10 | 0.54 | 60,000 |
| Javedan Corp | 30.40 | 30.40 | 30.40 | -1.60 | 2,500 |
| Kohat Cement | 48.98 | 46.00 | 47.55 | -0.39 | 425,000 |
| Lucky Cement | 362.50 | 339.50 | 356.47 | 10.48 | 921,400 |
| Maple Leaf | 20.60 | 18.80 | 20.39 | 0.79 | 7,803,000 |
| Pioneer Cement | 20.88 | 19.33 | 20.88 | 1.00 | 3,784,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Archroma Pak | 470.00 | 440.00 | 469.83 | 8.16 | 350 |
| Akzo Nobel Pak XD | 99.75 | 99.50 | 99.67 | 0.00 | 400 |
| Arif Habib Corp | — | — | 32.91 | — | — |
| Berger Paints | — | — | 64.13 | — | — |
| Biafo Ind XD | 160.00 | 160.00 | 160.00 | 0.00 | 1,000 |
| Colgate Palmolive | 1915.00 | 1915.00 | 1915.00 | 15.00 | 20 |
| Engro Polymer XD | 22.50 | 20.65 | 21.87 | 0.23 | 3,380,000 |
| Ghani Gases | 7.69 | 7.11 | 7.50 | 0.23 | 56,500 |
| ICI Pakistan | 555.55 | 543.00 | 545.03 | -23.82 | 7,550 |
| Ittehad Chem. | 24.98 | 23.94 | 24.97 | 0.75 | 6,500 |
| Lotte Chemical | 14.89 | 13.32 | 14.83 | 0.94 | 8,081,000 |
| Leiner Pak Gelat | — | — | 15.80 | — | — |
| Nimir Ind. Chem. | 53.60 | 53.60 | 53.58 | 0.00 | 3,000 |
| Pak Gum & Chem. | — | — | 84.49 | — | — |
| Sitara Chemical | 241.50 | 239.99 | 241.44 | 1.25 | 15,600 |
| Sitara Peroxide | 18.60 | 17.50 | 18.60 | 1.00 | 198,000 |
| Wah-Noble | — | — | 200.45 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Golden Arrow | 6.00 | 5.75 | 5.98 | 0.23 | 8,500 |
| PICIC Inv Fund | — | — | 13.47 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Bank Ltd. XD | 104.50 | 103.10 | 104.50 | 0.25 | 83,300 |
| Askari Bank XD | 19.75 | 19.00 | 19.32 | -0.40 | 803,000 |
| Bank Al-Falah XD | 47.00 | 44.51 | 45.68 | 0.88 | 3,727,000 |
| Bank AL-Habib | 77.51 | 76.00 | 76.49 | -0.77 | 379,000 |
| Bank Of Khyber | 11.20 | 11.20 | 11.20 | 0.00 | 17,000 |
| B.O.Punjab XD | 11.95 | 11.37 | 11.66 | -0.04 | 3,326,000 |
| Faysal Bank | 21.38 | 20.40 | 20.60 | -0.23 | 59,500 |
| Habib Bank XD | 122.99 | 118.10 | 119.57 | -2.00 | 2,842,900 |
| Habib Metropolitan XD | 37.86 | 36.00 | 37.46 | -0.41 | 414,500 |
| JS Bank Ltd | 4.60 | 4.50 | 4.60 | 0.42 | 470,500 |
| MCB Bank Ltd XD | 173.01 | 167.60 | 168.62 | -1.33 | 324,900 |
| Meezan Bank XDXB | 84.01 | 81.31 | 82.63 | -1.85 | 630,000 |
| National Bank | 37.99 | 36.70 | 37.48 | -0.11 | 714,500 |
| Soneri Bank Ltd XD | 10.25 | 9.85 | 10.25 | 0.06 | 6,500 |
| United Bank XD | 149.25 | 145.50 | 146.38 | -0.57 | 439,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ados Pakistan | — | — | 32.22 | — | — |
| Bolan Casting | — | — | 39.42 | — | — |
| Dadex Eternit | — | — | 26.99 | — | — |
| Int Industries Ltd. | 77.25 | 71.53 | 75.01 | -0.28 | 744,300 |
| Inter Steel Ltd | 37.00 | 34.00 | 36.66 | 1.13 | 1,188,500 |
| K.S.B.Pumps | 95.00 | 95.00 | 95.00 | -3.00 | 300 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Engro Fertilize XD | 64.50 | 62.75 | 64.05 | 0.52 | 1,663,000 |
| Engro Corp XB | 263.00 | 256.01 | 259.88 | -0.95 | 432,300 |
| Fatima Fert. XD | 25.61 | 25.25 | 25.50 | -0.24 | 175,000 |
| Fauji Fert BinXD | 19.48 | 18.31 | 18.44 | -0.87 | 1,768,000 |
| Fauji Fert. XD | 88.25 | 84.70 | 84.88 | -1.60 | 628,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Ghani Glass Ltd. | 43.25 | 42.70 | 43.25 | 0.75 | 4,500 |
| Shabbir Tiles | 9.72 | 8.70 | 9.61 | 0.58 | 575,000 |
| Tariq Glass Ind | 81.25 | 79.00 | 81.11 | -0.20 | 140,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Askari Life Ass | 8.29 | 8.28 | 8.29 | 0.00 | 20,000 |
| Adamjee Ins XD | 34.49 | 33.48 | 33.49 | -0.49 | 164,500 |
| Century Insurance | — | — | 19.00 | — | — |
| Cyan Limited | — | — | 91.13 | — | — |
| EFU General XD | 84.01 | 84.00 | 84.00 | 1.00 | 1,800 |
| EFU Life Assr XD | — | — | 213.99 | — | — |
| Habib Insurance | — | — | 9.50 | — | — |
| IGI Insurance | — | — | 221.25 | — | — |
| IGI Life Ins | — | — | 45.13 | — | — |
| JubileeGen Ins. XD | 42.10 | 42.10 | 42.10 | -2.01 | 1,000 |
| Pak Reinsurance XD | 23.25 | 21.05 | 22.68 | 0.53 | 118,000 |
| Premier Ins. | — | — | 5.90 | — | — |
| TPL Insurance | 19.80 | 19.80 | 19.80 | -0.18 | 0 |
| United Insurance XB | 6.94 | 6.90 | 6.90 | 0.12 | 1,000 |
| Company | Close | Change | High | Low | Volume |
|---|
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Leather Up Ltd. | 11.60 | 11.41 | 11.41 | -0.86 | 4,500 |
| Service Ind.Ltd XDXB | 514.00 | 480.00 | 503.44 | 3.49 | 700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Allied Rent | — | — | 13.00 | — | — |
| B.R.R.Guardian | — | — | 7.60 | — | — |
| Habib Modaraba | 10.25 | 10.25 | 10.25 | 0.00 | 28,500 |
| Paramount Mod | — | — | 4.40 | — | — |
| UDL Modaraba | — | — | 7.20 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| AKD Capital | — | — | 102.00 | — | — |
| Pak HotelsXD | — | — | 134.83 | — | — |
| Shifa Int Hosp | — | — | 227.99 | — | — |
| Synthetic Prod | 20.43 | 20.41 | 20.41 | -1.02 | 2,000 |
| Tri-Pack Films | 71.25 | 71.25 | 71.25 | 2.45 | 1,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Mari Petroleum | 989.00 | 940.00 | 984.79 | 33.37 | 27,900 |
| Oil & Gas Devel XD | 137.20 | 128.50 | 136.39 | 5.72 | 2,273,400 |
| Pak Oilfields | 420.55 | 395.00 | 420.40 | 19.87 | 285,800 |
| Pak Petroleum | 159.48 | 153.50 | 157.56 | -0.10 | 2,948,800 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Petroleum | 270.00 | 258.10 | 264.91 | -5.09 | 53,400 |
| Burshane LPG | — | — | 27.30 | — | — |
| Hascol Petrol XB | 68.18 | 63.00 | 67.70 | 2.76 | 1,142,600 |
| PSO | 165.84 | 154.00 | 165.84 | 7.89 | 520,600 |
| Shell Pakistan | 229.00 | 223.20 | 224.50 | -6.73 | 14,400 |
| Sui North Gas XD | 60.56 | 58.26 | 60.56 | 2.88 | 3,032,000 |
| Sui South Gas | 17.13 | 16.13 | 17.13 | 1.00 | 2,397,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Century Paper | 38.30 | 35.60 | 37.49 | 0.63 | 4,500 |
| Cherat Pack. | 88.40 | 85.51 | 86.46 | -1.35 | 18,700 |
| Merit Packaging | — | — | 25.66 | — | — |
| Packages Ltd XD | 225.02 | 215.00 | 221.61 | -0.75 | 99,000 |
| Security Paper | 82.49 | 82.00 | 82.49 | 3.49 | 1,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Abbott Lab. | — | — | 450.00 | — | — |
| Ferozsons (Lab) | 117.70 | 107.11 | 116.84 | 4.74 | 42,400 |
| GlaxoSmithKline | 91.99 | 89.61 | 90.05 | -2.03 | 106,400 |
| Highnoon (Lab) XDXB | 238.80 | 227.05 | 233.00 | -0.66 | 4,800 |
| Otsuka Pak | 140.65 | 140.65 | 140.65 | 6.50 | 200 |
| Sanofi-Aventis | 650.00 | 645.01 | 645.01 | -32.34 | 150 |
| The Searle Comp | 130.78 | 119.02 | 127.03 | 1.97 | 2,287,900 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Altern Energy XD | — | — | 32.11 | — | — |
| Engro Powergen | 21.85 | 21.10 | 21.30 | -0.42 | 22,500 |
| Hub Power Co | 75.01 | 73.80 | 74.71 | 0.38 | 1,458,000 |
| Kot Addu Power | 35.84 | 33.75 | 35.54 | 0.39 | 557,500 |
| K-Electric Ltd. | 4.10 | 3.84 | 4.04 | 0.14 | 9,507,000 |
| Kohinoor Energy | — | — | 34.00 | — | — |
| Lalpir Power XD | 12.60 | 12.49 | 12.51 | 0.58 | 3,500 |
| Nishat Chun.Power XD | 17.90 | 16.90 | 17.00 | 0.02 | 425,000 |
| Nishat Power | 26.00 | 24.50 | 25.56 | 0.48 | 297,000 |
| Pakgen Power | 13.00 | 12.50 | 12.83 | 0.13 | 1,186,500 |
| Saif Power Ltd. | 20.25 | 20.00 | 20.16 | 0.44 | 24,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Attock Refinery | 77.50 | 70.84 | 75.29 | 0.73 | 1,805,200 |
| Byco Petroleum | 6.55 | 6.21 | 6.41 | 0.08 | 288,500 |
| National Refinery | 124.97 | 118.00 | 124.57 | 5.55 | 85,500 |
| Pak Refinery | 15.40 | 14.50 | 15.24 | 0.45 | 181,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Al-Abbas Sugar | 204.40 | 185.10 | 204.40 | 9.66 | 200,400 |
| Adam Sugar | 20.06 | 20.06 | 20.06 | -1.05 | 500 |
| AL-Noor Sugar | 44.13 | 44.13 | 44.13 | -0.07 | 0 |
| Faran Sugar | — | — | 49.00 | — | — |
| Habib-ADM Ltd. | — | — | 45.50 | — | — |
| J.D.W Sugar | — | — | 283.00 | — | — |
| Mirpurkhas Sugar | — | — | 82.15 | — | — |
| Noon Sugar XD | — | — | 55.00 | — | — |
| Shahmurad Sugar | 104.77 | 95.41 | 95.41 | -5.01 | 2,600 |
| Shakarganj Limited | — | — | 152.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Dewan Salman | — | — | 2.39 | — | — |
| Pak Synthetics | 19.65 | 18.13 | 18.89 | -0.24 | 1,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Apolio Textile XD | — | — | 44.00 | — | — |
| Babri Cotton | — | — | 41.46 | — | — |
| Crescent Cotton | — | — | 30.00 | — | — |
| Dewan Farooque Sp | 1.45 | 1.25 | 1.26 | 0.01 | 11,000 |
| Gadoon Textile | — | — | 160.00 | — | — |
| Kohinoor Spining | 1.27 | 1.17 | 1.27 | -0.12 | 62,000 |
| Nagina Cotton | 54.50 | 54.50 | 54.50 | 0.50 | 1,500 |
| Premium Tex. | — | — | 219.55 | — | — |
| Saif Textile | 14.25 | 12.25 | 13.49 | 0.24 | 14,500 |
| Sally Textile | — | — | 14.75 | — | — |
| Sana Industries | — | — | 41.75 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Artistic Denim | — | — | 54.15 | — | — |
| Azgard Nine | 9.00 | 8.50 | 8.80 | 0.17 | 1,114,000 |
| Blessed Tex. | — | — | 239.90 | — | — |
| Crescent Tex. | 23.84 | 23.84 | 23.84 | 0.90 | 1,000 |
| Dawood Law XD | 184.00 | 184.00 | 184.00 | 4.00 | 200 |
| Gul Ahmed | 50.98 | 49.00 | 50.03 | 0.44 | 346,500 |
| Jubilee Spinning | — | — | 4.80 | — | — |
| Kohinoor Textile | 26.48 | 24.50 | 25.66 | -0.08 | 21,500 |
| Masood Textile | 75.11 | 75.11 | 75.11 | -3.95 | 1,000 |
| Nishat (Chun) XD | 38.98 | 36.20 | 38.28 | 0.61 | 234,000 |
| Nishat Mills Ltd | 107.48 | 101.00 | 105.99 | 1.84 | 512,700 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Pak Tabacco XD | 2600.00 | 2500.00 | 2593.37 | 14.13 | 480 |
| Khyber Tobacco | — | — | 184.00 | — | — |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PIAC (A) | — | — | 4.97 | — | — |
| Pak Int Bulk | 8.77 | 8.09 | 8.69 | 0.26 | 4,271,500 |
| Pak Int Cont XD | — | — | 165.81 | — | — |
| PNSC | 51.00 | 49.24 | 50.25 | -1.57 | 17,000 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Avanceon Ltd | 42.29 | 39.75 | 41.71 | 0.77 | 106,000 |
| Hum Network | 3.80 | 3.70 | 3.70 | -0.24 | 18,500 |
| Media Times Ltd | 0.90 | 0.76 | 0.90 | 0.06 | 4,000 |
| Netsol Tech. | 56.59 | 53.30 | 56.59 | 2.69 | 272,500 |
| PTCL XD | 8.35 | 7.90 | 8.31 | 0.21 | 241,000 |
| Systems Limited XDXB | 95.50 | 91.50 | 95.40 | 0.57 | 17,400 |
| Telecard Limited | 1.17 | 1.00 | 1.02 | -0.05 | 32,000 |
| TRG Pak Ltd | 15.84 | 14.28 | 14.44 | -0.84 | 10,557,500 |
| WorldCall Telecom | 0.88 | 0.79 | 0.80 | -0.08 | 3,128,500 |
| Company | Close | Change | High | Low | Volume |
|---|---|---|---|---|---|
| Punjab Oil XD | — | — | 201.79 | — | — |
Note: All rates in Rupees. Unless indicated otherwise, each share is valued at Rs.10.
* Shares valued at Rs.5, ** Shares valued at Rs.50, *** Shares valued at Rs.100
